Nemetschek SE (VIE:NEM)
Austria
· Delayed Price · Currency is EUR 107.90
-2.30 (-2.09%)
At close: Sep 26, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 109.40 | 109.40 | 107.20 | 107.90 | 107.90 | -2.09% | - |
| Sep 25, 2025 | 109.00 | 110.60 | 109.00 | 110.20 | 110.20 | 0.82% | - |
| Sep 24, 2025 | 107.70 | 110.80 | 107.70 | 109.30 | 109.30 | 0.46% | - |
| Sep 23, 2025 | 110.00 | 110.00 | 108.80 | 108.80 | 108.80 | 1.12% | - |
| Sep 22, 2025 | 107.50 | 107.60 | 107.10 | 107.60 | 107.60 | 0.28% | - |
| Sep 19, 2025 | 108.60 | 108.60 | 107.30 | 107.30 | 107.30 | -2.37% | - |
| Sep 18, 2025 | 107.30 | 109.90 | 107.30 | 109.90 | 109.90 | 4.07% | - |
| Sep 17, 2025 | 107.00 | 107.00 | 105.60 | 105.60 | 105.60 | -0.09% | - |
| Sep 16, 2025 | 107.10 | 107.10 | 105.70 | 105.70 | 105.70 | -0.19% | - |
| Sep 15, 2025 | 106.60 | 107.60 | 105.70 | 105.90 | 105.90 | 0.57% | 2 |
| Sep 12, 2025 | 105.40 | 105.60 | 105.10 | 105.30 | 105.30 | 0.57% | - |
| Sep 11, 2025 | 110.70 | 110.70 | 104.70 | 104.70 | 104.70 | -6.18% | - |
| Sep 10, 2025 | 114.80 | 115.10 | 111.60 | 111.60 | 111.60 | -2.62% | 25 |
| Sep 9, 2025 | 115.10 | 115.10 | 114.60 | 114.60 | 114.60 | -0.17% | - |
| Sep 8, 2025 | 115.90 | 115.90 | 114.80 | 114.80 | 114.80 | - | - |
| Sep 5, 2025 | 114.20 | 114.90 | 114.20 | 114.80 | 114.80 | 1.15% | - |
| Sep 4, 2025 | 111.40 | 113.50 | 111.40 | 113.50 | 113.50 | 0.98% | - |
| Sep 3, 2025 | 113.90 | 113.90 | 112.00 | 112.40 | 112.40 | - | - |
| Sep 2, 2025 | 117.50 | 117.50 | 112.40 | 112.40 | 112.40 | -4.34% | - |
| Sep 1, 2025 | 118.30 | 118.30 | 117.30 | 117.50 | 117.50 | -0.59% | - |
| Aug 29, 2025 | 119.90 | 119.90 | 118.20 | 118.20 | 118.20 | -0.67% | - |
| Aug 28, 2025 | 119.40 | 119.40 | 118.30 | 119.00 | 119.00 | 0.85% | - |
| Aug 27, 2025 | 119.20 | 119.20 | 117.50 | 118.00 | 118.00 | -0.84% | - |
| Aug 26, 2025 | 118.40 | 119.30 | 118.10 | 119.00 | 119.00 | -0.25% | - |
| Aug 25, 2025 | 118.60 | 120.00 | 118.60 | 119.30 | 119.30 | -0.75% | - |
| Aug 22, 2025 | 121.40 | 121.40 | 120.20 | 120.20 | 120.20 | -1.56% | - |
| Aug 21, 2025 | 121.90 | 122.10 | 121.20 | 122.10 | 122.10 | -0.08% | - |
| Aug 20, 2025 | 122.60 | 123.50 | 122.10 | 122.20 | 122.20 | -0.16% | - |
| Aug 19, 2025 | 123.00 | 123.70 | 122.40 | 122.40 | 122.40 | -0.24% | - |
| Aug 18, 2025 | 123.80 | 123.80 | 122.70 | 122.70 | 122.70 | -1.13% | - |
| Aug 15, 2025 | 125.70 | 125.70 | 123.80 | 124.10 | 124.10 | -1.12% | - |
| Aug 14, 2025 | 122.70 | 125.50 | 122.70 | 125.50 | 125.50 | 2.95% | - |
| Aug 13, 2025 | 123.90 | 123.90 | 121.90 | 121.90 | 121.90 | -0.65% | - |
| Aug 12, 2025 | 137.20 | 137.20 | 122.70 | 122.70 | 122.70 | -10.24% | - |
| Aug 11, 2025 | 138.00 | 138.00 | 136.40 | 136.70 | 136.70 | -0.15% | - |
| Aug 8, 2025 | 136.00 | 137.90 | 136.00 | 136.90 | 136.90 | 0.37% | - |
| Aug 7, 2025 | 135.00 | 137.40 | 135.00 | 136.40 | 136.40 | 1.87% | - |
| Aug 6, 2025 | 134.10 | 134.60 | 133.90 | 133.90 | 133.90 | 0.15% | - |
| Aug 5, 2025 | 132.50 | 133.70 | 132.50 | 133.70 | 133.70 | 1.98% | - |
| Aug 4, 2025 | 132.20 | 132.20 | 131.10 | 131.10 | 131.10 | 0.23% | - |
| Aug 1, 2025 | 129.70 | 130.80 | 129.30 | 130.80 | 130.80 | -0.30% | - |
| Jul 31, 2025 | 130.00 | 133.90 | 130.00 | 131.20 | 131.20 | 1.55% | - |
| Jul 30, 2025 | 129.70 | 129.70 | 129.10 | 129.20 | 129.20 | 0.31% | - |
| Jul 29, 2025 | 128.10 | 128.90 | 128.10 | 128.80 | 128.80 | 1.90% | - |
| Jul 28, 2025 | 127.80 | 128.20 | 126.40 | 126.40 | 126.40 | -0.08% | - |
| Jul 25, 2025 | 125.60 | 126.50 | 124.50 | 126.50 | 126.50 | 0.72% | - |
| Jul 24, 2025 | 125.30 | 125.60 | 122.50 | 125.60 | 125.60 | 0.72% | 62 |
| Jul 23, 2025 | 125.50 | 125.50 | 123.90 | 124.70 | 124.70 | -1.97% | - |
| Jul 22, 2025 | 128.20 | 128.20 | 126.10 | 127.20 | 127.20 | -1.40% | - |
| Jul 21, 2025 | 129.10 | 129.70 | 129.00 | 129.00 | 129.00 | 0.16% | - |